Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.23 | 17.94 | 17.23 | 17.74 | 2,462,542 | +0.56(+3.26%) |
Aug 30, 2021 | 17.06 | 17.39 | 16.80 | 17.18 | 955,345 | +0.13(+0.76%) |
Aug 27, 2021 | 16.60 | 17.41 | 16.60 | 17.05 | 1,558,195 | +0.54(+3.27%) |
Aug 26, 2021 | 17.01 | 17.32 | 16.48 | 16.51 | 1,738,292 | -0.47(-2.77%) |
Aug 25, 2021 | 16.95 | 17.44 | 16.75 | 16.98 | 2,204,092 | -0.01(-0.06%) |
Aug 24, 2021 | 16.85 | 17.27 | 16.48 | 16.99 | 2,213,901 | +0.30(+1.80%) |
Aug 23, 2021 | 16.18 | 16.91 | 16.16 | 16.69 | 2,345,266 | +0.65(+4.05%) |
Aug 20, 2021 | 15.05 | 16.05 | 15.03 | 16.04 | 1,452,897 | +0.90(+5.94%) |
Aug 19, 2021 | 15.66 | 15.76 | 14.93 | 15.14 | 1,438,381 | -0.44(-2.82%) |
Aug 18, 2021 | 15.22 | 15.96 | 15.14 | 15.58 | 1,778,032 | +0.35(+2.30%) |
Aug 17, 2021 | 14.91 | 15.38 | 14.85 | 15.23 | 1,354,799 | +0.15(+0.99%) |
Aug 16, 2021 | 15.17 | 15.24 | 14.92 | 15.08 | 800,016 | -0.11(-0.72%) |
Aug 13, 2021 | 15.45 | 15.54 | 15.09 | 15.19 | 927,603 | -0.15(-0.98%) |
Aug 12, 2021 | 15.41 | 15.54 | 15.08 | 15.34 | 1,205,139 | -0.11(-0.71%) |
Aug 11, 2021 | 15.06 | 15.60 | 14.99 | 15.45 | 1,520,240 | +0.39(+2.59%) |
Aug 10, 2021 | 14.94 | 15.07 | 14.82 | 15.06 | 1,549,142 | +0.23(+1.55%) |
Aug 09, 2021 | 14.57 | 14.90 | 14.50 | 14.83 | 1,535,957 | +0.40(+2.77%) |
Aug 06, 2021 | 14.71 | 14.94 | 14.38 | 14.43 | 1,379,967 | -0.08(-0.55%) |
Aug 05, 2021 | 14.29 | 14.66 | 14.06 | 14.51 | 2,048,782 | +0.19(+1.33%) |
Aug 04, 2021 | 14.41 | 14.61 | 14.11 | 14.32 | 3,001,344 | -0.58(-3.89%) |
Aug 03, 2021 | 14.72 | 15.05 | 14.39 | 14.90 | 1,311,235 | +0.22(+1.50%) |
Aug 02, 2021 | 15.06 | 15.17 | 14.66 | 14.68 | 1,580,173 | -0.52(-3.42%) |
Jul 30, 2021 | 15.35 | 15.51 | 15.14 | 15.20 | 1,021,311 | -0.08(-0.52%) |
Jul 29, 2021 | 15.37 | 15.57 | 15.18 | 15.28 | 1,021,021 | +0.12(+0.79%) |
Jul 28, 2021 | 14.95 | 15.28 | 14.89 | 15.16 | 1,196,951 | +0.22(+1.47%) |
Jul 27, 2021 | 14.77 | 14.96 | 14.54 | 14.94 | 1,063,795 | +0.08(+0.54%) |
Jul 26, 2021 | 14.68 | 15.32 | 14.68 | 14.86 | 1,481,638 | +0.25(+1.71%) |
Jul 23, 2021 | 14.95 | 15.00 | 14.58 | 14.61 | 1,312,785 | -0.34(-2.27%) |
Jul 22, 2021 | 15.58 | 15.59 | 14.88 | 14.95 | 1,568,586 | -0.81(-5.14%) |
Jul 21, 2021 | 15.49 | 15.90 | 15.22 | 15.76 | 2,528,582 | +0.26(+1.68%) |
Jul 20, 2021 | 14.58 | 15.51 | 14.34 | 15.50 | 3,523,565 | +0.92(+6.31%) |
Jul 19, 2021 | 13.38 | 14.61 | 13.36 | 14.58 | 4,005,260 | +0.92(+6.73%) |
Jul 16, 2021 | 13.89 | 14.15 | 13.49 | 13.66 | 2,096,239 | +0.03(+0.22%) |
Jul 15, 2021 | 13.91 | 13.95 | 13.22 | 13.63 | 3,317,586 | -0.38(-2.71%) |
Jul 14, 2021 | 14.12 | 14.34 | 13.96 | 14.01 | 1,882,189 | -0.14(-0.99%) |
Jul 13, 2021 | 14.74 | 14.88 | 14.12 | 14.15 | 2,076,611 | -0.61(-4.13%) |
Jul 12, 2021 | 14.55 | 14.90 | 14.48 | 14.76 | 1,301,261 | +0.00(+0.00%) |
Jul 09, 2021 | 14.99 | 15.24 | 14.71 | 14.76 | 2,049,883 | +0.09(+0.61%) |
Jul 08, 2021 | 14.73 | 14.95 | 14.33 | 14.67 | 3,064,867 | -0.40(-2.65%) |
Jul 07, 2021 | 15.32 | 15.34 | 14.80 | 15.07 | 2,917,686 | -0.30(-1.95%) |
Jul 06, 2021 | 15.75 | 15.80 | 15.17 | 15.37 | 2,613,703 | -0.47(-2.97%) |
Jul 02, 2021 | 16.20 | 16.34 | 15.77 | 15.84 | 2,457,348 | -0.36(-2.22%) |
Jul 01, 2021 | 16.25 | 16.30 | 15.82 | 16.20 | 2,561,815 | -0.10(-0.61%) |
Jun 30, 2021 | 15.89 | 16.33 | 15.65 | 16.30 | 2,593,293 | +0.43(+2.71%) |
Jun 29, 2021 | 16.23 | 16.62 | 15.86 | 15.87 | 3,453,217 | -0.30(-1.86%) |
Jun 28, 2021 | 16.24 | 16.40 | 15.86 | 16.17 | 4,896,577 | -0.24(-1.46%) |
Jun 25, 2021 | 16.87 | 17.20 | 16.22 | 16.41 | 13,590,851 | -1.05(-6.01%) |
Jun 24, 2021 | 17.79 | 18.37 | 17.29 | 17.46 | 16,444,346 | -2.96(-14.50%) |
Jun 23, 2021 | 19.94 | 20.42 | 19.65 | 20.42 | 2,023,676 | +0.52(+2.61%) |
Jun 22, 2021 | 19.94 | 20.45 | 19.52 | 19.90 | 1,639,852 | -0.77(-3.73%) |
Jun 21, 2021 | 20.00 | 20.95 | 19.80 | 20.67 | 1,197,522 | +0.53(+2.63%) |
Jun 18, 2021 | 20.96 | 21.15 | 20.07 | 20.14 | 1,759,199 | -1.11(-5.22%) |
Jun 17, 2021 | 21.47 | 21.68 | 21.08 | 21.25 | 806,613 | -0.14(-0.65%) |
Jun 16, 2021 | 21.80 | 21.91 | 20.97 | 21.39 | 1,488,368 | -0.66(-2.99%) |
Jun 15, 2021 | 22.39 | 22.69 | 21.91 | 22.05 | 1,052,768 | -0.05(-0.23%) |
Jun 14, 2021 | 22.35 | 22.53 | 21.66 | 22.10 | 1,255,570 | -0.19(-0.85%) |
Jun 11, 2021 | 22.76 | 22.80 | 22.05 | 22.29 | 1,299,746 | -0.24(-1.07%) |
Jun 10, 2021 | 21.60 | 23.02 | 21.55 | 22.53 | 2,087,929 | +0.95(+4.40%) |
Jun 09, 2021 | 21.85 | 23.00 | 21.43 | 21.58 | 2,255,235 | -0.29(-1.33%) |
Jun 08, 2021 | 20.64 | 22.37 | 20.64 | 21.87 | 2,347,169 | +0.87(+4.14%) |
Jun 07, 2021 | 20.91 | 21.42 | 20.63 | 21.00 | 1,173,645 | +0.14(+0.67%) |
Jun 04, 2021 | 21.00 | 21.33 | 20.14 | 20.86 | 1,673,066 | -0.07(-0.33%) |
Jun 03, 2021 | 20.12 | 21.50 | 20.03 | 20.93 | 2,929,002 | +0.68(+3.36%) |
Jun 02, 2021 | 18.30 | 20.50 | 18.08 | 20.25 | 3,181,765 | +2.03(+11.14%) |